Identifier on Kucoin: DATA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0361 USDT |
4,175,588.4351 DATA |
0.0360 USDT |
0.0342 USDT |
0.0381 USDT |
0.0355 USDT |
| 2024-10-02 |
0.0376 USDT |
4,869,746.6367 DATA |
0.0375 USDT |
0.0353 USDT |
0.0396 USDT |
0.0359 USDT |
| 2024-10-01 |
0.0407 USDT |
4,796,994.5734 DATA |
0.0428 USDT |
0.0369 USDT |
0.0448 USDT |
0.0376 USDT |
| 2024-09-30 |
0.0458 USDT |
3,173,108.9438 DATA |
0.0453 USDT |
0.0432 USDT |
0.0475 USDT |
0.0438 USDT |
| 2024-09-29 |
0.0448 USDT |
2,480,645.7376 DATA |
0.0450 USDT |
0.0436 USDT |
0.0458 USDT |
0.0454 USDT |
| 2024-09-28 |
0.0445 USDT |
3,613,129.3674 DATA |
0.0434 USDT |
0.0422 USDT |
0.0467 USDT |
0.0448 USDT |
| 2024-09-27 |
0.0443 USDT |
3,376,880.9768 DATA |
0.0447 USDT |
0.0422 USDT |
0.0464 USDT |
0.0434 USDT |
| 2024-09-26 |
0.0451 USDT |
2,617,547.7727 DATA |
0.0456 USDT |
0.0439 USDT |
0.0469 USDT |
0.0447 USDT |
| 2024-09-25 |
0.0466 USDT |
3,473,796.2508 DATA |
0.0468 USDT |
0.0451 USDT |
0.0487 USDT |
0.0454 USDT |
| 2024-09-24 |
0.0467 USDT |
4,437,522.0368 DATA |
0.0436 USDT |
0.0425 USDT |
0.0497 USDT |
0.0471 USDT |
| 2024-09-23 |
0.0439 USDT |
4,360,269.9574 DATA |
0.0460 USDT |
0.0417 USDT |
0.0482 USDT |
0.0438 USDT |
| 2024-09-22 |
0.0454 USDT |
8,821,399.3288 DATA |
0.0404 USDT |
0.0397 USDT |
0.0504 USDT |
0.0438 USDT |
| 2024-09-21 |
0.0401 USDT |
1,652,626.5421 DATA |
0.0422 USDT |
0.0389 USDT |
0.0422 USDT |
0.0404 USDT |
| 2024-09-20 |
0.0407 USDT |
4,664,303.0098 DATA |
0.0388 USDT |
0.0385 USDT |
0.0449 USDT |
0.0439 USDT |
| 2024-09-19 |
0.0381 USDT |
2,135,357.0202 DATA |
0.0371 USDT |
0.0371 USDT |
0.0396 USDT |
0.0388 USDT |
| 2024-09-18 |
0.0360 USDT |
1,885,659.6406 DATA |
0.0363 USDT |
0.0348 USDT |
0.0375 USDT |
0.0369 USDT |
| 2024-09-17 |
0.0340 USDT |
2,053,554.1717 DATA |
0.0339 USDT |
0.0331 USDT |
0.0354 USDT |
0.0349 USDT |
| 2024-09-16 |
0.0344 USDT |
1,611,933.9391 DATA |
0.0352 USDT |
0.0335 USDT |
0.0356 USDT |
0.0336 USDT |
| 2024-09-15 |
0.0377 USDT |
1,427,357.0065 DATA |
0.0385 USDT |
0.0369 USDT |
0.0391 USDT |
0.0374 USDT |
| 2024-09-14 |
0.0387 USDT |
1,152,248.4078 DATA |
0.0378 USDT |
0.0377 USDT |
0.0399 USDT |
0.0382 USDT |
| 2024-09-13 |
0.0376 USDT |
1,898,796.1873 DATA |
0.0372 USDT |
0.0368 USDT |
0.0384 USDT |
0.0378 USDT |
| 2024-09-12 |
0.0374 USDT |
1,295,114.3707 DATA |
0.0376 USDT |
0.0365 USDT |
0.0385 USDT |
0.0369 USDT |
| 2024-09-11 |
0.0362 USDT |
1,032,272.7576 DATA |
0.0379 USDT |
0.0349 USDT |
0.0379 USDT |
0.0368 USDT |
| 2024-09-10 |
0.0377 USDT |
3,661,543.3019 DATA |
0.0375 USDT |
0.0367 USDT |
0.0387 USDT |
0.0379 USDT |
| 2024-09-09 |
0.0373 USDT |
3,858,370.3988 DATA |
0.0363 USDT |
0.0359 USDT |
0.0389 USDT |
0.0377 USDT |
| 2024-09-08 |
0.0356 USDT |
2,751,346.1995 DATA |
0.0342 USDT |
0.0342 USDT |
0.0376 USDT |
0.0365 USDT |
| 2024-09-07 |
0.0359 USDT |
2,248,075.6679 DATA |
0.0360 USDT |
0.0353 USDT |
0.0367 USDT |
0.0355 USDT |
| 2024-09-06 |
0.0382 USDT |
5,495,331.9365 DATA |
0.0372 USDT |
0.0363 USDT |
0.0404 USDT |
0.0363 USDT |
| 2024-09-05 |
0.0381 USDT |
3,265,382.4676 DATA |
0.0409 USDT |
0.0362 USDT |
0.0415 USDT |
0.0370 USDT |
| 2024-09-04 |
0.0407 USDT |
10,064,696.7681 DATA |
0.0381 USDT |
0.0380 USDT |
0.0433 USDT |
0.0404 USDT |
| 2024-09-03 |
0.0374 USDT |
7,906,183.5580 DATA |
0.0353 USDT |
0.0348 USDT |
0.0412 USDT |
0.0384 USDT |
| 2024-09-02 |
0.0349 USDT |
3,196,069.4312 DATA |
0.0334 USDT |
0.0334 USDT |
0.0367 USDT |
0.0343 USDT |
| 2024-09-01 |
0.0339 USDT |
2,250,599.1076 DATA |
0.0344 USDT |
0.0326 USDT |
0.0349 USDT |
0.0332 USDT |
| 2024-08-31 |
0.0358 USDT |
1,869,413.1670 DATA |
0.0370 USDT |
0.0342 USDT |
0.0374 USDT |
0.0347 USDT |
| 2024-08-30 |
0.0374 USDT |
2,048,619.9985 DATA |
0.0382 USDT |
0.0356 USDT |
0.0391 USDT |
0.0366 USDT |
| 2024-08-29 |
0.0387 USDT |
2,717,051.4071 DATA |
0.0367 USDT |
0.0365 USDT |
0.0409 USDT |
0.0388 USDT |
| 2024-08-28 |
0.0378 USDT |
3,284,658.4029 DATA |
0.0365 USDT |
0.0354 USDT |
0.0401 USDT |
0.0364 USDT |
| 2024-08-27 |
0.0378 USDT |
3,635,978.4378 DATA |
0.0371 USDT |
0.0367 USDT |
0.0399 USDT |
0.0383 USDT |
| 2024-08-26 |
0.0413 USDT |
3,675,616.3796 DATA |
0.0407 USDT |
0.0373 USDT |
0.0455 USDT |
0.0374 USDT |
| 2024-08-25 |
0.0420 USDT |
3,183,424.7101 DATA |
0.0424 USDT |
0.0403 USDT |
0.0438 USDT |
0.0415 USDT |
| 2024-08-24 |
0.0452 USDT |
2,537,573.5151 DATA |
0.0463 USDT |
0.0431 USDT |
0.0482 USDT |
0.0445 USDT |
| 2024-08-23 |
0.0469 USDT |
7,791,645.6784 DATA |
0.0460 USDT |
0.0428 USDT |
0.0514 USDT |
0.0463 USDT |
| 2024-08-22 |
0.0426 USDT |
10,138,156.7005 DATA |
0.0374 USDT |
0.0350 USDT |
0.0495 USDT |
0.0443 USDT |
| 2024-08-21 |
0.0385 USDT |
10,840,577.0380 DATA |
0.0331 USDT |
0.0327 USDT |
0.0437 USDT |
0.0394 USDT |
| 2024-08-20 |
0.0339 USDT |
6,420,079.2271 DATA |
0.0308 USDT |
0.0305 USDT |
0.0381 USDT |
0.0336 USDT |
| 2024-08-19 |
0.0302 USDT |
1,964,929.7675 DATA |
0.0290 USDT |
0.0284 USDT |
0.0319 USDT |
0.0306 USDT |
| 2024-08-18 |
0.0293 USDT |
1,961,584.5708 DATA |
0.0277 USDT |
0.0274 USDT |
0.0316 USDT |
0.0294 USDT |
| 2024-08-17 |
0.0268 USDT |
234,437.2164 DATA |
0.0265 USDT |
0.0263 USDT |
0.0275 USDT |
0.0272 USDT |
| 2024-08-16 |
0.0269 USDT |
1,020,219.7444 DATA |
0.0268 USDT |
0.0262 USDT |
0.0276 USDT |
0.0267 USDT |
| 2024-08-15 |
0.0294 USDT |
387,859.4759 DATA |
0.0302 USDT |
0.0277 USDT |
0.0304 USDT |
0.0278 USDT |